NYSE:BHVN
Biohaven Pharmaceutical Holding Co Ltd Stock Price (Quote)
$40.18
+1.38 (+3.56%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.77 | $55.69 | Wednesday, 1st May 2024 BHVN stock ended at $40.18. This is 3.56% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.34% from a day low at $38.43 to a day high of $41.64. |
| 90 days | $36.77 | $62.21 | |
| 52 weeks | $13.03 | $62.21 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $22.49 | $23.46 | $22.42 | $23.13 | 949 903 |
| Jun 07, 2023 | $22.71 | $23.08 | $22.03 | $22.57 | 834 771 |
| Jun 06, 2023 | $21.90 | $22.86 | $21.36 | $22.63 | 1 218 337 |
| Jun 05, 2023 | $22.00 | $22.03 | $21.22 | $21.65 | 1 292 351 |
| Jun 02, 2023 | $21.15 | $22.04 | $20.03 | $21.72 | 1 981 058 |
| Jun 01, 2023 | $18.20 | $21.25 | $17.86 | $20.73 | 4 380 236 |
| May 31, 2023 | $16.31 | $17.58 | $16.30 | $17.51 | 2 654 903 |
| May 30, 2023 | $15.79 | $16.30 | $15.58 | $16.28 | 1 148 079 |
| May 26, 2023 | $15.48 | $15.81 | $15.07 | $15.52 | 751 486 |
| May 25, 2023 | $15.91 | $15.92 | $14.96 | $15.07 | 609 544 |
| May 24, 2023 | $16.62 | $16.89 | $15.36 | $15.78 | 1 108 899 |
| May 23, 2023 | $15.85 | $17.11 | $15.76 | $16.67 | 1 624 644 |
| May 22, 2023 | $14.19 | $15.97 | $14.25 | $15.94 | 1 948 958 |
| May 19, 2023 | $14.04 | $14.24 | $13.59 | $14.10 | 660 227 |
| May 18, 2023 | $14.07 | $14.07 | $13.54 | $13.87 | 519 709 |
| May 17, 2023 | $14.16 | $14.37 | $13.71 | $14.12 | 447 880 |
| May 16, 2023 | $14.25 | $14.33 | $13.66 | $13.87 | 617 874 |
| May 15, 2023 | $13.81 | $15.24 | $13.73 | $14.55 | 809 212 |
| May 12, 2023 | $13.82 | $13.96 | $13.46 | $13.61 | 329 175 |
| May 11, 2023 | $14.15 | $14.27 | $13.51 | $13.82 | 620 040 |
| May 10, 2023 | $14.70 | $14.82 | $14.01 | $14.33 | 435 427 |
| May 09, 2023 | $14.10 | $14.63 | $13.97 | $14.52 | 390 784 |
| May 08, 2023 | $14.25 | $14.55 | $14.03 | $14.21 | 568 851 |
| May 05, 2023 | $13.90 | $14.55 | $13.87 | $14.24 | 831 477 |
| May 04, 2023 | $13.57 | $13.91 | $13.03 | $13.74 | 654 836 |
